2,543€
0,51%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,55 | 2,58 | 2,48 | 2,55 | -0,39% | - |
| 12.03.2026 | 2,65 | 2,69 | 2,50 | 2,56 | -3,40% | 960,00 |
| 11.03.2026 | 2,62 | 2,69 | 2,53 | 2,65 | 0,84% | - |
| 10.03.2026 | 2,46 | 2,66 | 2,42 | 2,63 | 7,27% | - |
| 09.03.2026 | 2,43 | 2,50 | 2,17 | 2,45 | 1,03% | 82.050,00 |
| 06.03.2026 | 2,52 | 2,54 | 2,41 | 2,43 | -3,69% | - |
| 05.03.2026 | 2,70 | 2,73 | 2,47 | 2,52 | -6,22% | 33.257,00 |
| 04.03.2026 | 2,61 | 2,72 | 2,58 | 2,69 | 3,15% | - |
| 03.03.2026 | 2,88 | 2,96 | 2,53 | 2,60 | -8,35% | 13.200,00 |
| 02.03.2026 | 2,95 | 3,13 | 2,78 | 2,84 | -2,30% | - |
| 27.02.2026 | 2,79 | 2,96 | 2,79 | 2,91 | 2,54% | 45.800,00 |
| 26.02.2026 | 2,82 | 2,86 | 2,66 | 2,84 | 1,91% | - |
| 25.02.2026 | 2,93 | 2,98 | 2,77 | 2,78 | -3,90% | - |
| 24.02.2026 | 2,75 | 2,94 | 2,65 | 2,90 | 5,85% | - |
| 23.02.2026 | 2,66 | 2,81 | 2,66 | 2,74 | 1,00% | 75.324,00 |
| 20.02.2026 | 2,73 | 2,77 | 2,68 | 2,71 | -0,62% | 460,00 |
| 19.02.2026 | 2,70 | 2,73 | 2,60 | 2,73 | 1,49% | - |
| 18.02.2026 | 2,61 | 2,78 | 2,53 | 2,69 | 3,47% | - |
| 17.02.2026 | 2,67 | 2,68 | 2,47 | 2,60 | -2,74% | - |
| 16.02.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -0,26% | - |
| 13.02.2026 | 2,55 | 2,73 | 2,55 | 2,68 | 5,94% | - |
| 12.02.2026 | 2,69 | 2,74 | 2,53 | 2,53 | -7,78% | 10.500,00 |
| 11.02.2026 | 2,71 | 2,83 | 2,67 | 2,74 | 0,74% | 27.000,00 |
| 10.02.2026 | 2,79 | 2,83 | 2,67 | 2,72 | -3,21% | - |
| 09.02.2026 | 2,74 | 2,82 | 2,70 | 2,81 | 4,19% | 28.002,00 |
| 06.02.2026 | 2,58 | 2,73 | 2,53 | 2,70 | 7,46% | - |
| 05.02.2026 | 2,87 | 2,87 | 2,51 | 2,51 | -9,95% | 62.650,00 |
| 04.02.2026 | 3,10 | 3,22 | 2,74 | 2,79 | -10,31% | 17.183,00 |
| 03.02.2026 | 3,01 | 3,14 | 2,93 | 3,11 | 13,11% | 3.800,00 |
| 02.02.2026 | 2,60 | 2,81 | 2,49 | 2,75 | 2,12% | 4.200,00 |
| 30.01.2026 | 3,25 | 3,29 | 2,65 | 2,69 | -15,21% | 22.119,00 |
| 29.01.2026 | 3,41 | 3,54 | 3,14 | 3,17 | -5,46% | 37.000,00 |
| 28.01.2026 | 3,34 | 3,43 | 3,25 | 3,35 | 2,38% | 60.100,00 |
| 27.01.2026 | 3,29 | 3,29 | 3,11 | 3,28 | 1,61% | - |
| 26.01.2026 | 3,30 | 3,46 | 3,21 | 3,22 | 1,67% | 140.000,00 |
| 23.01.2026 | 3,19 | 3,27 | 3,08 | 3,17 | 0,79% | 13.500,00 |
| 22.01.2026 | 3,06 | 3,22 | 3,02 | 3,15 | 5,01% | - |
| 21.01.2026 | 3,29 | 3,31 | 2,98 | 3,00 | -5,01% | - |
| 20.01.2026 | 2,89 | 3,17 | 2,79 | 3,15 | 8,80% | - |
| 19.01.2026 | 2,87 | 3,00 | 2,84 | 2,90 | 1,08% | 33.200,00 |
| 16.01.2026 | 2,93 | 2,97 | 2,77 | 2,87 | -1,55% | - |
| 15.01.2026 | 2,94 | 2,99 | 2,83 | 2,91 | -0,55% | 6.400,00 |
| 14.01.2026 | 2,91 | 2,98 | 2,85 | 2,93 | 1,91% | 22.200,00 |
| 13.01.2026 | 2,95 | 3,07 | 2,82 | 2,87 | -0,69% | 14.000,00 |
| 12.01.2026 | 2,81 | 3,02 | 2,77 | 2,89 | 5,09% | - |
| 09.01.2026 | 2,59 | 2,76 | 2,56 | 2,75 | 6,09% | 9.000,00 |
| 08.01.2026 | 2,70 | 2,74 | 2,54 | 2,60 | -2,99% | - |
| 07.01.2026 | 2,69 | 2,72 | 2,51 | 2,68 | 0,45% | - |
| 06.01.2026 | 2,59 | 2,71 | 2,59 | 2,66 | 3,22% | 123.650,00 |
| 05.01.2026 | 2,32 | 2,60 | 2,32 | 2,58 | 15,28% | - |
| 02.01.2026 | 2,28 | 2,38 | 2,23 | 2,24 | -5,97% | - |
| 30.12.2025 | 2,35 | 2,47 | 2,34 | 2,38 | 3,79% | - |
| 29.12.2025 | 2,46 | 2,56 | 2,28 | 2,29 | -6,33% | - |
| 23.12.2025 | 2,42 | 2,49 | 2,37 | 2,45 | 2,51% | - |
| 22.12.2025 | 2,48 | 2,48 | 2,34 | 2,39 | 0,76% | - |
| 19.12.2025 | 2,30 | 2,39 | 2,29 | 2,37 | 3,58% | - |
| 18.12.2025 | 2,28 | 2,32 | 2,20 | 2,29 | 1,55% | - |
| 17.12.2025 | 2,28 | 2,28 | 2,19 | 2,25 | 2,04% | - |
| 16.12.2025 | 2,12 | 2,22 | 2,11 | 2,21 | 1,61% | - |
| 15.12.2025 | 2,26 | 2,29 | 2,15 | 2,17 | -4,61% | - |
| 12.12.2025 | 2,24 | 2,32 | 2,20 | 2,28 | 2,71% | - |
| 11.12.2025 | 2,16 | 2,23 | 2,11 | 2,22 | 2,31% | 500,00 |
| 10.12.2025 | 2,19 | 2,19 | 2,09 | 2,17 | -1,23% | - |
| 09.12.2025 | 2,10 | 2,21 | 2,08 | 2,20 | 2,33% | 53.060,00 |
| 08.12.2025 | 2,17 | 2,26 | 2,08 | 2,15 | -0,69% | - |
| 05.12.2025 | 2,18 | 2,25 | 2,13 | 2,16 | 0,56% | 5.000,00 |
| 04.12.2025 | 2,16 | 2,18 | 2,02 | 2,15 | 0,00% | 780,00 |
| 03.12.2025 | 2,10 | 2,15 | 2,06 | 2,15 | 5,97% | - |
| 02.12.2025 | 2,07 | 2,07 | 1,91 | 2,03 | -2,55% | - |
| 01.12.2025 | 2,09 | 2,16 | 2,04 | 2,08 | -0,86% | - |
| 28.11.2025 | 2,02 | 2,13 | 1,92 | 2,10 | 3,60% | 7.000,00 |
| 27.11.2025 | 2,02 | 2,06 | 2,00 | 2,03 | 2,58% | - |
| 26.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,22% | - |
| 24.11.2025 | 1,84 | 1,95 | 1,79 | 1,89 | 4,99% | - |
| 20.11.2025 | 1,95 | 2,00 | 1,80 | 1,80 | -1,31% | 5.600,00 |
| 18.11.2025 | 1,75 | 1,87 | 1,74 | 1,83 | -1,08% | - |
| 17.11.2025 | 1,80 | 1,88 | 1,76 | 1,85 | 1,76% | - |
| 14.11.2025 | 1,78 | 1,82 | 1,74 | 1,82 | -0,44% | - |
| 13.11.2025 | 1,93 | 1,93 | 1,77 | 1,82 | 0,88% | - |
| 12.11.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 3,67% | 6.000,00 |
| 11.11.2025 | 1,84 | 1,87 | 1,74 | 1,74 | -5,27% | - |
| 10.11.2025 | 1,73 | 1,93 | 1,71 | 1,84 | 15,93% | 3.098,00 |
| 07.11.2025 | 1,69 | 1,71 | 1,59 | 1,59 | -7,78% | - |
| 06.11.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,87% | - |
| 05.11.2025 | 1,65 | 1,71 | 1,63 | 1,67 | 0,00% | - |
| 04.11.2025 | 1,71 | 1,78 | 1,64 | 1,67 | -6,48% | 548,00 |
| 03.11.2025 | 1,82 | 1,85 | 1,75 | 1,79 | -2,08% | - |
| 31.10.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 1,67% | - |
| 30.10.2025 | 1,87 | 1,87 | 1,79 | 1,80 | -1,53% | - |
| 29.10.2025 | 1,79 | 1,87 | 1,77 | 1,83 | 1,61% | 3.900,00 |
| 28.10.2025 | 1,74 | 1,85 | 1,67 | 1,80 | 3,99% | 5.000,00 |
| 27.10.2025 | 1,83 | 1,88 | 1,73 | 1,73 | -6,14% | 24.000,00 |
| 24.10.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,04% | - |
| 22.10.2025 | 1,84 | 1,86 | 1,73 | 1,82 | 0,44% | 848,00 |
| 21.10.2025 | 1,94 | 2,01 | 1,79 | 1,81 | -7,92% | 1.000,00 |
| 20.10.2025 | 1,85 | 2,00 | 1,85 | 1,97 | 5,69% | 56.008,00 |
| 17.10.2025 | 2,11 | 2,11 | 1,85 | 1,86 | -11,99% | 895,00 |
| 16.10.2025 | 2,11 | 2,20 | 2,08 | 2,12 | 2,17% | 11.450,00 |
| 15.10.2025 | 2,07 | 2,13 | 2,03 | 2,07 | 3,65% | 8.700,00 |
| 14.10.2025 | 1,97 | 2,08 | 1,87 | 2,00 | 2,35% | - |